4165 (株)プレイド の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 623 | 623 | 610 | 614 | 197,500 | 614 |
| 2024-04-25 | 620 | 630 | 613 | 622 | 194,900 | 622 |
| 2024-04-24 | 636 | 638 | 627 | 630 | 87,100 | 630 |
| 2024-04-23 | 646 | 646 | 624 | 626 | 160,600 | 626 |
| 2024-04-22 | 637 | 642 | 623 | 638 | 233,600 | 638 |
| 2024-04-19 | 642 | 644 | 616 | 627 | 483,600 | 627 |
| 2024-04-18 | 638 | 653 | 634 | 644 | 205,400 | 644 |
| 2024-04-17 | 635 | 648 | 614 | 637 | 455,700 | 637 |
| 2024-04-16 | 633 | 643 | 628 | 640 | 190,600 | 640 |
| 2024-04-15 | 640 | 649 | 637 | 645 | 167,200 | 645 |
| 2024-04-12 | 680 | 680 | 648 | 649 | 338,900 | 649 |
| 2024-04-11 | 663 | 679 | 651 | 674 | 200,500 | 674 |
| 2024-04-10 | 669 | 677 | 661 | 669 | 215,800 | 669 |
| 2024-04-09 | 677 | 690 | 665 | 669 | 369,000 | 669 |
| 2024-04-08 | 654 | 674 | 649 | 667 | 477,600 | 667 |
| 2024-04-05 | 648 | 669 | 643 | 654 | 369,300 | 654 |
| 2024-04-04 | 658 | 662 | 643 | 654 | 304,000 | 654 |
| 2024-04-03 | 647 | 667 | 643 | 658 | 473,200 | 658 |
| 2024-04-02 | 687 | 687 | 657 | 663 | 376,700 | 663 |
| 2024-04-01 | 741 | 741 | 687 | 687 | 816,900 | 687 |
| 2024-03-29 | 744 | 768 | 744 | 746 | 241,400 | 746 |
| 2024-03-28 | 733 | 760 | 733 | 744 | 284,600 | 744 |
| 2024-03-27 | 749 | 749 | 731 | 733 | 256,900 | 733 |
| 2024-03-26 | 747 | 755 | 743 | 744 | 217,500 | 744 |
| 2024-03-25 | 754 | 757 | 745 | 747 | 374,000 | 747 |
| 2024-03-22 | 765 | 777 | 757 | 765 | 281,600 | 765 |
| 2024-03-21 | 781 | 785 | 757 | 764 | 325,000 | 764 |
| 2024-03-19 | 780 | 782 | 762 | 768 | 229,200 | 768 |
| 2024-03-18 | 770 | 795 | 765 | 789 | 344,900 | 789 |
| 2024-03-15 | 801 | 801 | 769 | 772 | 704,400 | 772 |
| 2024-03-14 | 833 | 839 | 812 | 820 | 465,300 | 820 |
| 2024-03-13 | 805 | 834 | 797 | 825 | 811,700 | 825 |
| 2024-03-12 | 748 | 798 | 742 | 795 | 639,600 | 795 |
| 2024-03-11 | 745 | 757 | 730 | 739 | 387,100 | 739 |
| 2024-03-08 | 761 | 771 | 748 | 754 | 348,900 | 754 |
| 2024-03-07 | 787 | 789 | 751 | 758 | 646,900 | 758 |
| 2024-03-06 | 776 | 809 | 772 | 790 | 504,000 | 790 |
| 2024-03-05 | 794 | 797 | 770 | 780 | 507,400 | 780 |
| 2024-03-04 | 817 | 831 | 807 | 809 | 390,900 | 809 |
| 2024-03-01 | 847 | 855 | 813 | 820 | 524,000 | 820 |
| 2024-02-29 | 822 | 838 | 818 | 834 | 486,200 | 834 |
| 2024-02-28 | 813 | 850 | 813 | 832 | 860,500 | 832 |
| 2024-02-27 | 793 | 810 | 781 | 804 | 509,100 | 804 |
| 2024-02-26 | 780 | 805 | 763 | 786 | 667,300 | 786 |
| 2024-02-22 | 787 | 797 | 769 | 770 | 551,000 | 770 |
| 2024-02-21 | 796 | 802 | 765 | 775 | 840,300 | 775 |
| 2024-02-20 | 799 | 822 | 782 | 807 | 2,022,900 | 807 |
| 2024-02-19 | 702 | 793 | 695 | 793 | 2,500,200 | 793 |
| 2024-02-16 | 659 | 696 | 651 | 693 | 908,000 | 693 |
| 2024-02-15 | 682 | 690 | 646 | 649 | 847,500 | 649 |
| 2024-02-14 | 650 | 686 | 626 | 673 | 1,708,100 | 673 |
| 2024-02-13 | 619 | 631 | 611 | 631 | 795,800 | 631 |
| 2024-02-09 | 603 | 613 | 602 | 604 | 267,200 | 604 |
| 2024-02-08 | 609 | 612 | 595 | 603 | 403,700 | 603 |
| 2024-02-07 | 603 | 608 | 597 | 605 | 211,600 | 605 |
| 2024-02-06 | 606 | 609 | 597 | 606 | 264,400 | 606 |
| 2024-02-05 | 607 | 615 | 602 | 613 | 171,300 | 613 |
| 2024-02-02 | 607 | 620 | 605 | 605 | 254,600 | 605 |
| 2024-02-01 | 606 | 613 | 600 | 604 | 238,200 | 604 |
| 2024-01-31 | 612 | 619 | 600 | 616 | 360,800 | 616 |
| 2024-01-30 | 607 | 623 | 600 | 617 | 445,100 | 617 |
| 2024-01-29 | 612 | 612 | 606 | 606 | 136,200 | 606 |
| 2024-01-26 | 593 | 620 | 590 | 608 | 495,700 | 608 |
| 2024-01-25 | 596 | 600 | 583 | 600 | 294,000 | 600 |
| 2024-01-24 | 592 | 606 | 591 | 598 | 274,800 | 598 |
| 2024-01-23 | 596 | 606 | 586 | 589 | 421,100 | 589 |
| 2024-01-22 | 573 | 594 | 564 | 591 | 345,600 | 591 |
| 2024-01-19 | 575 | 582 | 564 | 570 | 441,000 | 570 |
| 2024-01-18 | 586 | 588 | 563 | 566 | 779,800 | 566 |
| 2024-01-17 | 606 | 610 | 590 | 590 | 480,400 | 590 |
| 2024-01-16 | 613 | 630 | 606 | 606 | 527,200 | 606 |
| 2024-01-15 | 600 | 612 | 592 | 608 | 464,700 | 608 |
| 2024-01-12 | 603 | 606 | 586 | 596 | 778,800 | 596 |
| 2024-01-11 | 610 | 612 | 598 | 606 | 557,200 | 606 |
| 2024-01-10 | 613 | 621 | 608 | 610 | 347,300 | 610 |
| 2024-01-09 | 615 | 625 | 607 | 614 | 300,400 | 614 |
| 2024-01-05 | 625 | 631 | 606 | 609 | 768,300 | 609 |
| 2024-01-04 | 620 | 637 | 613 | 635 | 450,100 | 635 |
分割・併合履歴 ： なし
